Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sparton Corp
(NY:
SPA
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2013
25.11
26.44
24.80
25.50
159,020
+0.32(+1.27%)
Sep 27, 2013
24.94
25.47
24.87
25.18
64,715
+0.05(+0.20%)
Sep 26, 2013
24.56
25.25
24.56
25.13
52,003
+0.54(+2.20%)
Sep 25, 2013
24.39
24.88
24.39
24.59
48,191
+0.32(+1.32%)
Sep 24, 2013
24.20
24.49
23.97
24.27
57,849
-0.03(-0.12%)
Sep 23, 2013
24.46
24.82
24.20
24.30
71,972
-0.02(-0.08%)
Sep 20, 2013
24.01
24.33
23.84
24.32
92,650
+0.43(+1.80%)
Sep 19, 2013
23.74
23.89
23.35
23.89
38,738
+0.15(+0.63%)
Sep 18, 2013
23.75
23.86
23.29
23.74
47,460
-0.01(-0.04%)
Sep 17, 2013
23.70
23.93
23.57
23.75
73,740
+0.05(+0.21%)
Sep 16, 2013
24.00
24.39
23.60
23.70
110,659
+0.69(+3.00%)
Sep 13, 2013
22.26
23.16
22.01
23.01
43,854
+0.84(+3.79%)
Sep 12, 2013
23.38
23.38
22.08
22.17
80,246
-1.22(-5.22%)
Sep 11, 2013
23.29
23.53
23.00
23.39
37,929
-0.02(-0.09%)
Sep 10, 2013
22.69
23.50
22.36
23.41
127,189
+1.00(+4.46%)
Sep 09, 2013
22.11
22.75
21.94
22.41
138,176
+0.70(+3.22%)
Sep 06, 2013
21.34
22.13
21.30
21.71
105,312
+0.40(+1.88%)
Sep 05, 2013
20.50
21.50
20.50
21.31
111,168
+0.81(+3.95%)
Sep 04, 2013
21.27
21.87
20.38
20.50
147,314
+1.56(+8.24%)
Sep 03, 2013
18.90
19.05
18.58
18.94
55,080
+0.17(+0.91%)
Aug 30, 2013
18.74
18.81
18.33
18.77
37,141
+0.00(+0.00%)
Aug 29, 2013
18.49
18.90
18.20
18.77
22,793
+0.52(+2.85%)
Aug 28, 2013
17.88
18.48
17.88
18.25
21,786
+0.41(+2.30%)
Aug 27, 2013
18.17
18.48
17.66
17.84
25,090
-0.52(-2.83%)
Aug 26, 2013
18.34
18.62
18.30
18.36
30,643
-0.01(-0.05%)
Aug 23, 2013
18.22
18.40
18.14
18.37
18,221
+0.10(+0.55%)
Aug 22, 2013
18.11
18.38
17.51
18.27
32,928
+0.16(+0.88%)
Aug 21, 2013
17.51
18.39
17.51
18.11
50,242
+0.27(+1.51%)
Aug 20, 2013
17.51
17.94
17.25
17.84
24,212
+0.32(+1.83%)
Aug 19, 2013
17.27
17.89
17.13
17.52
23,231
+0.18(+1.04%)
Aug 16, 2013
17.51
17.63
16.90
17.34
23,321
-0.27(-1.53%)
Aug 15, 2013
17.76
17.91
17.58
17.61
26,527
-0.26(-1.45%)
Aug 14, 2013
18.00
18.07
17.70
17.87
42,993
-0.18(-1.00%)
Aug 13, 2013
18.00
18.25
17.81
18.05
35,656
-0.08(-0.44%)
Aug 12, 2013
17.62
18.17
17.39
18.13
20,201
+0.53(+3.01%)
Aug 09, 2013
17.77
17.82
17.35
17.60
19,597
-0.17(-0.96%)
Aug 08, 2013
17.90
17.90
17.70
17.77
14,656
-0.10(-0.56%)
Aug 07, 2013
17.67
18.01
17.50
17.87
31,553
+0.05(+0.28%)
Aug 06, 2013
18.09
18.22
17.60
17.82
34,233
-0.33(-1.82%)
Aug 05, 2013
18.25
18.25
18.00
18.15
24,646
-0.10(-0.55%)
Aug 02, 2013
18.20
18.25
18.00
18.25
25,866
+0.10(+0.55%)
Aug 01, 2013
17.93
18.20
17.71
18.15
36,298
+0.38(+2.14%)
Jul 31, 2013
17.71
17.95
17.67
17.77
35,131
+0.00(+0.00%)
Jul 30, 2013
18.00
18.00
15.99
17.77
54,198
-0.28(-1.55%)
Jul 29, 2013
18.68
18.82
18.01
18.05
43,276
-0.61(-3.27%)
Jul 26, 2013
18.69
18.85
18.02
18.66
35,278
-0.19(-1.01%)
Jul 25, 2013
18.64
18.90
18.51
18.85
55,031
+0.14(+0.75%)
Jul 24, 2013
18.88
18.90
18.67
18.71
42,052
-0.12(-0.64%)
Jul 23, 2013
18.00
18.97
18.00
18.83
64,324
+0.01(+0.05%)
Jul 22, 2013
18.88
18.90
18.69
18.82
39,081
+0.01(+0.05%)
Jul 19, 2013
18.79
18.98
18.72
18.81
65,085
-0.06(-0.32%)
Jul 18, 2013
18.94
19.12
18.76
18.87
99,231
+0.00(+0.00%)
Jul 17, 2013
18.75
19.16
18.75
18.87
21,373
+0.16(+0.86%)
Jul 16, 2013
18.66
18.80
18.53
18.71
92,872
+0.07(+0.38%)
Jul 15, 2013
18.28
18.75
18.12
18.64
51,840
+0.36(+1.97%)
Jul 12, 2013
18.06
18.33
17.96
18.28
26,922
+0.11(+0.61%)
Jul 11, 2013
17.92
18.18
17.91
18.17
27,240
+0.27(+1.51%)
Jul 10, 2013
17.73
17.92
17.72
17.90
36,380
+0.06(+0.34%)
Jul 09, 2013
17.76
17.86
17.69
17.84
36,290
+0.13(+0.73%)
Jul 08, 2013
17.70
17.88
17.64
17.71
37,310
+0.01(+0.06%)
Jul 05, 2013
17.77
17.82
17.46
17.70
33,753
-0.11(-0.62%)
Jul 03, 2013
17.33
17.84
16.61
17.81
44,056
+0.33(+1.89%)
Jul 02, 2013
17.62
17.89
17.08
17.48
57,548
-0.21(-1.19%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.